Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 30.82 | 30.97 | 30.76 | 30.88 | 22,586,978 | -0.05(-0.15%) |
Nov 27, 2013 | 30.64 | 30.96 | 30.50 | 30.93 | 36,253,252 | +0.62(+2.06%) |
Nov 26, 2013 | 30.16 | 30.38 | 30.09 | 30.30 | 15,532,268 | +0.16(+0.54%) |
Nov 25, 2013 | 30.56 | 30.57 | 30.09 | 30.14 | 27,090,986 | -0.61(-1.98%) |
Nov 22, 2013 | 30.55 | 30.78 | 30.50 | 30.75 | 29,270,656 | +0.18(+0.60%) |
Nov 21, 2013 | 30.29 | 30.57 | 30.21 | 30.57 | 33,977,884 | +0.12(+0.38%) |
Nov 20, 2013 | 30.64 | 30.72 | 30.40 | 30.45 | 25,935,792 | -0.24(-0.78%) |
Nov 19, 2013 | 30.64 | 30.88 | 30.62 | 30.69 | 41,292,920 | +0.05(+0.15%) |
Nov 18, 2013 | 30.64 | 30.93 | 30.58 | 30.64 | 64,473,944 | +1.06(+3.59%) |
Nov 15, 2013 | 29.29 | 29.98 | 29.27 | 29.58 | 72,542,336 | +1.24(+4.39%) |
Nov 14, 2013 | 28.05 | 28.41 | 27.95 | 28.34 | 28,712,538 | -0.06(-0.20%) |
Nov 12, 2013 | 28.57 | 28.60 | 28.26 | 28.39 | 45,637,860 | -0.25(-0.87%) |
Nov 11, 2013 | 28.69 | 28.76 | 28.60 | 28.65 | 21,518,480 | +0.30(+1.05%) |
Nov 08, 2013 | 28.17 | 28.37 | 28.04 | 28.35 | 26,900,814 | +0.16(+0.56%) |
Nov 07, 2013 | 28.61 | 28.61 | 28.14 | 28.19 | 35,369,648 | -0.47(-1.62%) |
Nov 06, 2013 | 28.80 | 28.86 | 28.63 | 28.66 | 14,391,924 | -0.03(-0.09%) |
Nov 05, 2013 | 28.70 | 28.81 | 28.61 | 28.68 | 34,188,440 | -0.47(-1.61%) |
Nov 04, 2013 | 29.06 | 29.25 | 29.06 | 29.15 | 19,226,214 | +0.04(+0.15%) |
Nov 01, 2013 | 29.07 | 29.26 | 28.88 | 29.11 | 19,484,972 | +0.20(+0.69%) |
Oct 31, 2013 | 29.07 | 29.15 | 28.86 | 28.91 | 25,265,384 | +0.02(+0.08%) |
Oct 30, 2013 | 29.03 | 29.06 | 28.75 | 28.89 | 32,328,964 | +0.39(+1.38%) |
Oct 29, 2013 | 28.47 | 28.57 | 28.46 | 28.50 | 14,473,963 | +0.37(+1.31%) |
Oct 28, 2013 | 28.15 | 28.30 | 28.06 | 28.13 | 19,519,858 | +0.09(+0.33%) |
Oct 25, 2013 | 28.03 | 28.08 | 27.93 | 28.03 | 21,315,792 | -0.03(-0.12%) |
Oct 24, 2013 | 28.26 | 28.28 | 27.99 | 28.07 | 37,398,700 | -0.33(-1.15%) |
Oct 23, 2013 | 28.55 | 28.55 | 28.34 | 28.39 | 47,880,972 | -0.98(-3.33%) |
Oct 22, 2013 | 29.37 | 29.62 | 29.35 | 29.37 | 24,290,584 | -0.00(-0.01%) |
Oct 21, 2013 | 29.43 | 29.46 | 29.31 | 29.38 | 20,904,872 | +0.02(+0.07%) |
Oct 18, 2013 | 29.46 | 29.54 | 29.35 | 29.36 | 18,344,706 | +0.03(+0.11%) |
Oct 17, 2013 | 29.12 | 29.38 | 29.07 | 29.33 | 20,391,174 | -0.07(-0.25%) |
Oct 16, 2013 | 29.35 | 29.54 | 29.32 | 29.40 | 21,159,724 | +0.07(+0.22%) |
Oct 15, 2013 | 29.53 | 29.61 | 29.26 | 29.33 | 22,732,058 | -0.29(-0.99%) |
Oct 14, 2013 | 29.29 | 29.74 | 29.23 | 29.63 | 17,666,016 | +0.11(+0.38%) |
Oct 11, 2013 | 29.23 | 29.56 | 29.20 | 29.51 | 14,882,481 | +0.17(+0.56%) |
Oct 10, 2013 | 29.03 | 29.38 | 29.03 | 29.35 | 23,753,974 | +0.32(+1.10%) |
Oct 09, 2013 | 29.02 | 29.14 | 28.76 | 29.03 | 31,880,930 | +0.15(+0.52%) |
Oct 08, 2013 | 29.18 | 29.25 | 28.84 | 28.88 | 18,483,442 | -0.05(-0.19%) |
Oct 07, 2013 | 28.76 | 29.07 | 28.76 | 28.93 | 15,939,156 | -0.32(-1.08%) |
Oct 04, 2013 | 29.13 | 29.39 | 29.11 | 29.25 | 17,492,424 | +0.38(+1.33%) |
Oct 03, 2013 | 29.24 | 29.25 | 28.71 | 28.86 | 22,570,418 | -0.05(-0.16%) |
Oct 02, 2013 | 28.70 | 28.94 | 28.64 | 28.91 | 20,553,144 | -0.02(-0.08%) |
Oct 01, 2013 | 28.64 | 28.94 | 28.62 | 28.93 | 29,842,716 | -0.04(-0.13%) |
Sep 27, 2013 | 28.95 | 29.03 | 28.85 | 28.97 | 15,832,685 | -0.19(-0.66%) |
Sep 26, 2013 | 29.17 | 29.30 | 28.99 | 29.16 | 20,082,338 | -0.01(-0.04%) |
Sep 25, 2013 | 29.33 | 29.39 | 29.09 | 29.18 | 21,062,504 | -0.15(-0.51%) |
Sep 24, 2013 | 29.33 | 29.51 | 29.22 | 29.33 | 20,958,692 | -0.41(-1.38%) |
Sep 23, 2013 | 29.56 | 29.85 | 29.56 | 29.74 | 18,596,264 | +0.17(+0.56%) |
Sep 20, 2013 | 30.02 | 30.05 | 29.55 | 29.57 | 22,099,928 | -0.35(-1.16%) |
Sep 19, 2013 | 29.93 | 30.05 | 29.71 | 29.92 | 31,222,534 | -0.22(-0.72%) |
Sep 18, 2013 | 29.40 | 30.19 | 29.25 | 30.13 | 40,581,488 | +0.58(+1.95%) |
Sep 17, 2013 | 29.58 | 29.63 | 29.47 | 29.56 | 16,091,458 | -0.14(-0.47%) |
Sep 16, 2013 | 29.86 | 29.87 | 29.56 | 29.70 | 24,844,836 | +0.30(+1.01%) |
Sep 13, 2013 | 29.21 | 29.43 | 29.19 | 29.40 | 14,519,688 | +0.10(+0.35%) |
Sep 12, 2013 | 29.59 | 29.61 | 29.23 | 29.30 | 27,849,576 | -0.33(-1.12%) |
Sep 11, 2013 | 29.53 | 29.70 | 29.45 | 29.63 | 22,244,504 | -0.22(-0.75%) |
Sep 10, 2013 | 29.70 | 29.92 | 29.62 | 29.85 | 44,449,808 | +0.40(+1.36%) |
Sep 09, 2013 | 29.10 | 29.51 | 29.07 | 29.45 | 41,122,932 | +0.69(+2.38%) |
Sep 06, 2013 | 28.85 | 28.96 | 28.54 | 28.76 | 24,309,908 | +0.12(+0.40%) |
Sep 05, 2013 | 28.51 | 28.73 | 28.46 | 28.65 | 26,539,624 | +0.29(+1.03%) |
Sep 04, 2013 | 28.19 | 28.43 | 28.09 | 28.36 | 22,047,132 | +0.48(+1.71%) |